Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Porsche Auto ADR (OP: POAHY )

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.310 5.340 5.310 5.335 7,215 -0.00(-0.09%)
Oct 28, 2016 5.317 5.340 5.300 5.340 38,204 +0.06(+1.14%)
Oct 27, 2016 5.280 5.300 5.280 5.280 13,651 +0.04(+0.86%)
Oct 26, 2016 5.240 5.260 5.200 5.235 11,420 -0.00(-0.10%)
Oct 25, 2016 5.280 5.290 5.240 5.240 17,766 -0.04(-0.66%)
Oct 24, 2016 5.260 5.280 5.260 5.275 12,374 +0.07(+1.34%)
Oct 21, 2016 5.160 5.220 5.160 5.205 39,701 -0.04(-0.86%)
Oct 20, 2016 5.175 5.250 5.175 5.250 42,305 +0.07(+1.35%)
Oct 19, 2016 5.180 5.180 5.140 5.180 12,788 +0.02(+0.48%)
Oct 18, 2016 5.150 5.170 5.130 5.155 7,069 +0.07(+1.28%)
Oct 17, 2016 5.130 5.130 5.090 5.090 7,059 -0.10(-1.93%)
Oct 14, 2016 5.160 5.210 5.160 5.190 16,553 +0.12(+2.37%)
Oct 13, 2016 5.000 5.090 4.990 5.070 12,380 -0.08(-1.55%)
Oct 12, 2016 5.110 5.150 5.100 5.150 8,718 +0.01(+0.19%)
Oct 11, 2016 5.220 5.220 5.140 5.140 44,423 -0.12(-2.28%)
Oct 10, 2016 5.250 5.270 5.250 5.260 33,220 +0.08(+1.54%)
Oct 07, 2016 5.200 5.225 5.150 5.180 39,605 -0.06(-1.15%)
Oct 06, 2016 5.260 5.270 5.240 5.240 40,586 -0.01(-0.19%)
Oct 05, 2016 5.260 5.280 5.240 5.250 135,822 +0.07(+1.35%)
Oct 04, 2016 5.190 5.220 5.150 5.180 73,048 +0.17(+3.29%)
Oct 03, 2016 5.050 5.050 4.980 5.015 14,985 -0.04(-0.69%)
Sep 30, 2016 4.970 5.090 4.970 5.050 40,866 +0.10(+2.02%)
Sep 29, 2016 5.020 5.020 4.896 4.950 5,526 -0.06(-1.30%)
Sep 28, 2016 4.980 5.030 4.950 5.015 8,410 +0.15(+3.08%)
Sep 27, 2016 4.810 4.880 4.790 4.865 56,039 -0.11(-2.21%)
Sep 26, 2016 5.020 5.020 4.964 4.975 7,562 -0.08(-1.68%)
Sep 23, 2016 5.040 5.090 5.040 5.060 12,250 -0.07(-1.36%)
Sep 22, 2016 5.150 5.170 5.120 5.130 71,062 +0.12(+2.40%)
Sep 21, 2016 5.000 5.040 4.980 5.010 20,111 +0.00(+0.00%)
Sep 20, 2016 5.040 5.040 4.980 5.010 7,953 -0.01(-0.20%)
Sep 19, 2016 5.040 5.040 5.010 5.020 11,792 +0.03(+0.60%)
Sep 16, 2016 4.960 4.990 4.940 4.990 48,042 -0.11(-2.16%)
Sep 15, 2016 5.060 5.140 5.060 5.100 17,633 +0.01(+0.20%)
Sep 14, 2016 5.070 5.130 5.070 5.090 4,339 -0.02(-0.39%)
Sep 13, 2016 5.140 5.160 5.080 5.110 48,340 -0.09(-1.73%)
Sep 12, 2016 5.090 5.200 5.080 5.200 52,170 +0.06(+1.17%)
Sep 09, 2016 5.200 5.220 5.130 5.140 46,207 -0.04(-0.77%)
Sep 08, 2016 5.170 5.204 5.160 5.180 7,050 -0.02(-0.38%)
Sep 07, 2016 5.220 5.230 5.190 5.200 31,218 +0.09(+1.76%)
Sep 06, 2016 5.070 5.112 5.070 5.110 7,022 +0.05(+0.97%)
Sep 02, 2016 5.061 5.061 5.061 0 -0.01(-0.18%)
Sep 01, 2016 5.040 5.070 5.020 5.070 6,846 +0.05(+1.00%)
Aug 31, 2016 5.050 5.050 5.010 5.020 5,893 -0.02(-0.40%)
Aug 30, 2016 5.040 5.050 5.010 5.040 5,655 +0.04(+0.80%)
Aug 29, 2016 4.981 5.000 4.981 5.000 3,786 -0.01(-0.20%)
Aug 26, 2016 5.050 5.080 4.960 5.010 3,762 +0.07(+1.42%)
Aug 25, 2016 4.970 4.980 4.940 4.940 7,997 -0.12(-2.41%)
Aug 24, 2016 5.060 5.062 5.060 5.062 3,509 -0.01(-0.20%)
Aug 23, 2016 5.105 5.120 5.070 5.072 12,111 +0.03(+0.63%)
Aug 22, 2016 4.983 5.050 4.983 5.040 4,972 +0.00(+0.00%)
Aug 19, 2016 5.030 5.080 5.030 5.040 12,433 -0.09(-1.74%)
Aug 18, 2016 5.060 5.130 5.060 5.129 6,961 -0.04(-0.79%)
Aug 17, 2016 5.080 5.170 5.050 5.170 48,546 -0.03(-0.58%)
Aug 16, 2016 5.257 5.257 5.180 5.200 53,538 -0.06(-1.14%)
Aug 15, 2016 5.280 5.280 5.244 5.260 12,064 +0.05(+0.96%)
Aug 12, 2016 5.230 5.230 5.200 5.210 20,540 -0.07(-1.23%)
Aug 11, 2016 5.280 5.280 5.260 5.275 18,171 +0.05(+1.05%)
Aug 10, 2016 5.250 5.270 5.220 5.220 12,769 +0.07(+1.36%)
Aug 09, 2016 5.110 5.180 5.110 5.150 49,696 +0.13(+2.59%)
Aug 08, 2016 5.050 5.060 5.020 5.020 7,410 -0.06(-1.18%)
Aug 05, 2016 5.030 5.090 5.030 5.080 36,377 +0.13(+2.63%)
Aug 04, 2016 4.950 4.964 4.920 4.950 11,430 +0.04(+0.92%)
Aug 03, 2016 4.910 4.930 4.880 4.905 18,125 -0.01(-0.20%)
Aug 02, 2016 4.970 4.970 4.870 4.915 41,163 -0.16(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.